DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	37.79	38.16	37.79	38.11	38.11	0.81%	8,975
Jun 11, 2026	37.89	37.99	37.81	37.81	37.81	0.45%	20,922
Jun 10, 2026	37.62	37.79	37.60	37.64	37.64	0.26%	33,964
Jun 9, 2026	37.50	37.54	37.31	37.54	37.54	0.61%	19,409
Jun 8, 2026	37.53	37.53	37.25	37.31	37.31	-0.80%	32,537
Jun 5, 2026	37.63	37.81	37.54	37.61	37.61	0.58%	10,108
Jun 4, 2026	37.50	37.54	37.30	37.40	37.39	0.78%	24,944
Jun 3, 2026	37.40	37.49	37.08	37.11	37.11	-0.26%	394,614
Jun 2, 2026	37.03	37.23	36.99	37.20	37.20	0.52%	10,146
Jun 1, 2026	37.17	37.21	36.98	37.01	37.01	-0.94%	16,658
May 29, 2026	37.38	37.50	37.36	37.36	37.36	-1.05%	31,175
May 28, 2026	37.89	37.90	37.72	37.76	37.76	-0.20%	25,323
May 27, 2026	37.98	38.03	37.90	37.92	37.83	0.17%	36,275
May 26, 2026	38.06	38.06	37.86	37.86	37.77	-1.35%	24,244
May 22, 2026	38.34	38.42	38.23	38.38	38.29	0.58%	28,927
May 21, 2026	38.07	38.19	37.93	38.16	38.07	0.32%	43,793
May 20, 2026	38.13	38.16	38.03	38.04	37.95	-0.56%	26,744
May 19, 2026	38.14	38.35	38.14	38.26	38.16	0.46%	17,845
May 18, 2026	37.82	38.08	37.80	38.08	37.99	1.19%	25,307
May 15, 2026	37.85	37.88	37.63	37.63	37.54	-0.92%	17,123
May 14, 2026	37.93	38.06	37.93	37.98	37.89	0.37%	14,503
May 13, 2026	37.70	37.86	37.60	37.84	37.75	0.18%	25,019
May 12, 2026	37.31	37.81	37.31	37.77	37.68	1.29%	24,829
May 11, 2026	37.19	37.30	37.17	37.29	37.20	0.91%	20,745
May 8, 2026	37.04	37.09	36.96	36.96	36.87	-0.18%	20,184
May 7, 2026	37.17	37.17	36.89	37.02	36.93	-0.56%	17,714
May 6, 2026	37.21	37.30	37.09	37.23	37.14	-0.24%	41,977
May 5, 2026	37.21	37.46	37.21	37.32	37.23	0.17%	14,379
May 4, 2026	37.30	37.49	37.22	37.25	37.16	-1.08%	7,488
May 1, 2026	37.80	37.82	37.63	37.66	37.57	-0.46%	27,229
Apr 30, 2026	37.45	37.83	37.45	37.83	37.74	1.86%	49,964
Apr 29, 2026	37.10	37.22	37.07	37.14	37.06	-0.27%	7,243
Apr 28, 2026	37.18	37.36	37.16	37.30	37.16	0.78%	31,571
Apr 27, 2026	37.17	37.38	37.01	37.01	36.87	-0.46%	12,162
Apr 24, 2026	37.26	37.31	37.12	37.18	37.04	-0.59%	12,610
Apr 23, 2026	36.90	37.41	36.90	37.40	37.25	1.49%	46,127
Apr 22, 2026	37.01	37.01	36.78	36.85	36.71	0.24%	38,137
Apr 21, 2026	37.06	37.06	36.76	36.76	36.62	-0.48%	30,548
Apr 20, 2026	36.98	37.12	36.92	36.94	36.80	-0.14%	19,011
Apr 17, 2026	36.80	37.01	36.77	36.99	36.85	0.12%	42,962
Apr 16, 2026	36.62	36.95	36.62	36.95	36.81	0.60%	10,937
Apr 15, 2026	36.75	36.83	36.70	36.73	36.59	-0.76%	33,541
Apr 14, 2026	36.81	37.02	36.81	37.01	36.87	-0.34%	25,438
Apr 13, 2026	37.07	37.14	36.99	37.14	36.99	-0.14%	21,735
Apr 10, 2026	37.38	37.40	37.17	37.19	37.05	-0.77%	40,285
Apr 9, 2026	37.59	37.59	37.47	37.48	37.33	0.24%	15,195
Apr 8, 2026	36.86	37.39	36.86	37.39	37.24	0.67%	27,351
Apr 7, 2026	37.23	37.31	37.12	37.14	37.00	0.08%	34,528
Apr 6, 2026	37.08	37.14	37.03	37.11	36.97	0.16%	42,839
Apr 2, 2026	37.08	37.11	36.95	37.05	36.91	0.62%	21,509